Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accor S.A. ADR (OP: ACCYY )

9.120 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 7.792 7.800 7.720 7.740 21,177 -0.05(-0.67%)
Jul 30, 2024 7.780 7.909 7.770 7.792 377,704 +0.08(+1.07%)
Jul 29, 2024 7.745 7.745 7.660 7.710 83,084 -0.19(-2.41%)
Jul 26, 2024 7.850 7.950 7.803 7.900 20,934 -0.14(-1.74%)
Jul 25, 2024 7.955 8.130 7.940 8.040 26,091 -0.03(-0.37%)
Jul 24, 2024 8.270 8.270 8.070 8.070 8,549 -0.13(-1.59%)
Jul 23, 2024 8.180 8.329 8.180 8.200 9,114 -0.03(-0.36%)
Jul 22, 2024 8.330 8.330 8.180 8.230 16,889 -0.22(-2.60%)
Jul 19, 2024 8.390 8.450 8.360 8.450 4,073 -0.07(-0.82%)
Jul 18, 2024 8.509 8.530 8.380 8.520 6,373 -0.03(-0.35%)
Jul 17, 2024 8.530 8.610 8.420 8.550 5,705 -0.11(-1.27%)
Jul 16, 2024 8.580 8.710 8.580 8.660 9,099 -0.07(-0.80%)
Jul 15, 2024 8.699 8.730 8.660 8.730 19,950 +0.07(+0.81%)
Jul 12, 2024 8.690 8.690 8.640 8.660 8,458 +0.05(+0.58%)
Jul 11, 2024 8.610 8.698 8.560 8.610 20,450 +0.06(+0.70%)
Jul 10, 2024 8.517 8.550 8.500 8.550 9,015 +0.08(+0.91%)
Jul 09, 2024 8.400 8.480 8.377 8.473 11,169 -0.02(-0.20%)
Jul 08, 2024 8.500 8.510 8.480 8.490 12,131 +0.03(+0.35%)
Jul 05, 2024 8.430 8.470 8.400 8.460 12,578 -0.08(-0.94%)
Jul 03, 2024 8.450 8.569 8.450 8.540 9,979 +0.20(+2.40%)
Jul 02, 2024 8.288 8.349 8.257 8.340 39,844 +0.04(+0.42%)
Jul 01, 2024 8.340 8.400 8.250 8.305 16,203 +0.08(+1.03%)
Jun 28, 2024 8.250 8.310 8.188 8.220 86,428 -0.08(-0.96%)
Jun 27, 2024 8.320 8.320 8.280 8.300 5,542 -0.04(-0.53%)
Jun 26, 2024 8.260 8.369 8.260 8.344 18,797 -0.16(-1.84%)
Jun 25, 2024 8.530 8.530 8.450 8.500 15,596 +0.06(+0.71%)
Jun 24, 2024 8.425 8.440 8.400 8.440 18,531 +0.16(+1.99%)
Jun 21, 2024 8.220 8.295 8.220 8.275 10,317 -0.08(-1.02%)
Jun 20, 2024 8.340 8.390 8.300 8.360 14,628 +0.17(+2.14%)
Jun 18, 2024 8.175 8.298 8.160 8.185 21,044 +0.09(+1.05%)
Jun 17, 2024 8.070 8.138 8.010 8.100 42,648 +0.12(+1.50%)
Jun 14, 2024 8.116 8.116 7.900 7.980 14,887 -0.36(-4.32%)
Jun 13, 2024 8.479 8.479 8.240 8.340 18,387 -0.12(-1.47%)
Jun 12, 2024 8.535 8.747 8.464 8.464 11,598 +0.10(+1.24%)
Jun 11, 2024 8.329 8.366 8.270 8.360 29,172 -0.03(-0.38%)
Jun 10, 2024 8.260 8.460 8.260 8.392 10,803 -0.04(-0.51%)
Jun 07, 2024 8.410 8.500 8.398 8.435 12,984 -0.05(-0.54%)
Jun 06, 2024 8.480 8.530 8.402 8.481 15,752 -0.21(-2.41%)
Jun 05, 2024 8.720 8.780 8.690 8.690 4,451 +0.08(+0.93%)
Jun 04, 2024 8.770 8.770 8.610 8.610 5,184 -0.15(-1.71%)
Jun 03, 2024 8.850 8.850 8.660 8.760 44,453 +0.09(+1.04%)
May 31, 2024 8.700 8.700 8.610 8.670 57,080 -0.07(-0.80%)
May 30, 2024 8.702 8.760 8.700 8.740 20,825 +0.15(+1.75%)
May 29, 2024 8.640 8.640 8.590 8.590 7,114 -0.22(-2.55%)
May 28, 2024 8.820 8.845 8.815 8.815 3,481 -0.03(-0.28%)
May 24, 2024 8.825 8.840 8.819 8.840 6,297 +0.04(+0.45%)
May 23, 2024 8.930 8.930 8.780 8.800 19,894 -0.04(-0.45%)
May 22, 2024 8.880 8.880 8.820 8.840 7,260 -0.05(-0.56%)
May 21, 2024 8.990 8.990 8.880 8.890 56,578 -0.19(-2.09%)
May 20, 2024 9.040 9.120 9.040 9.080 36,990 +0.05(+0.61%)
May 17, 2024 9.020 9.025 9.000 9.025 2,604 +0.04(+0.50%)
May 16, 2024 9.040 9.040 8.960 8.980 2,046 -0.13(-1.39%)
May 15, 2024 9.000 9.120 9.000 9.107 2,239 +0.12(+1.30%)
May 14, 2024 8.980 8.990 8.950 8.990 31,859 -0.01(-0.11%)
May 13, 2024 9.020 9.049 8.985 9.000 3,904 +0.07(+0.78%)
May 10, 2024 8.920 9.020 8.910 8.930 33,290 +0.23(+2.64%)
May 09, 2024 8.710 8.732 8.685 8.700 6,318 -0.22(-2.46%)
May 08, 2024 8.980 8.980 8.880 8.920 13,786 -0.03(-0.34%)
May 07, 2024 8.980 8.980 8.933 8.950 19,200 -0.05(-0.60%)
May 06, 2024 8.970 9.004 8.970 9.004 6,301 +0.12(+1.40%)
May 03, 2024 8.868 8.880 8.811 8.880 12,545 +0.12(+1.31%)
May 02, 2024 8.753 8.770 8.720 8.765 3,275 -0.14(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.